5 DAY PERFORMANCE
+5.37%
1 MONTH PERFORMANCE
+7.85%
3 MONTH PERFORMANCE
+11.05%
6 MONTH PERFORMANCE
-2.16%
YEAR-TO-DATE PERFORMANCE
-1.17%
1 YEAR PERFORMANCE
+11.59%
Edwards Lifesciences Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $79.55 | $81.39 (2.31%) | $81.73 | $78.29 | 5.34 M | $47.32 B |
| 05/12/2026 | $77.76 | $79.73 (2.53%) | $79.98 | $77.35 | 5.08 M | $46.18 B |
| 05/11/2026 | $79.73 | $77.17 (-3.21%) | $80.08 | $76.49 | 5.26 M | $44.70 B |
| 05/08/2026 | $82.89 | $79.96 (-3.53%) | $83.04 | $79.24 | 4.03 M | $46.31 B |
| 05/07/2026 | $83.25 | $82.76 (-0.59%) | $84.43 | $82.65 | 3.33 M | $47.93 B |
| 05/06/2026 | $82.73 | $83.20 (0.57%) | $83.59 | $81.32 | 5.08 M | $48.19 B |
| 05/05/2026 | $83.95 | $82.91 (-1.24%) | $83.95 | $81.42 | 3.29 M | $48.02 B |
| 05/04/2026 | $83.66 | $83.33 (-0.39%) | $84.65 | $83.15 | 3.30 M | $48.26 B |
| 05/01/2026 | $84.01 | $83.98 (-0.04%) | $85.06 | $82.53 | 6.58 M | $48.64 B |
| 04/30/2026 | $81.53 | $83.50 (2.42%) | $83.63 | $80.65 | 6.64 M | $48.36 B |
| 04/29/2026 | $81.95 | $81.22 (-0.89%) | $82.28 | $80.76 | 5.01 M | $47.04 B |
| 04/28/2026 | $84.13 | $82.28 (-2.2%) | $84.95 | $81.51 | 5.84 M | $47.66 B |
| 04/27/2026 | $83.54 | $83.46 (-0.1%) | $84.79 | $83.22 | 7.17 M | $48.34 B |
| 04/24/2026 | $82.50 | $84.15 (2%) | $84.74 | $82.12 | 11.82 M | $48.74 B |
| 04/23/2026 | $81.53 | $79.72 (-2.22%) | $82.00 | $79.19 | 6.23 M | $46.17 B |
| 04/22/2026 | $80.14 | $81.53 (1.73%) | $81.72 | $79.93 | 4.94 M | $47.22 B |
| 04/21/2026 | $81.48 | $79.71 (-2.17%) | $81.84 | $79.30 | 4.88 M | $46.17 B |
| 04/20/2026 | $80.95 | $81.44 (0.61%) | $82.49 | $80.50 | 5.51 M | $47.27 B |
| 04/17/2026 | $78.79 | $80.99 (2.79%) | $81.69 | $78.79 | 5.56 M | $47.01 B |
| 04/16/2026 | $77.68 | $79.05 (1.76%) | $79.23 | $77.26 | 6.19 M | $45.88 B |
| 04/15/2026 | $78.52 | $78.20 (-0.41%) | $78.95 | $77.10 | 5.13 M | $45.39 B |
| 04/14/2026 | $77.84 | $78.20 (0.46%) | $78.90 | $77.33 | 5.86 M | $45.39 B |
| 04/13/2026 | $77.57 | $78.12 (0.71%) | $78.17 | $77.20 | 6.30 M | $45.34 B |
| 04/10/2026 | $79.15 | $77.87 (-1.62%) | $79.85 | $77.51 | 4.95 M | $45.20 B |
| 04/09/2026 | $81.32 | $79.15 (-2.67%) | $81.32 | $79.06 | 5.47 M | $45.94 B |
| 04/08/2026 | $82.02 | $81.71 (-0.38%) | $82.77 | $81.36 | 4.66 M | $47.42 B |
| 04/07/2026 | $80.62 | $80.84 (0.27%) | $81.41 | $80.21 | 4.01 M | $46.92 B |
| 04/06/2026 | $81.00 | $81.19 (0.23%) | $81.72 | $80.56 | 2.38 M | $47.12 B |
| 04/02/2026 | $81.14 | $81.05 (-0.11%) | $81.72 | $79.40 | 3.30 M | $47.04 B |
| 04/01/2026 | $81.00 | $81.26 (0.32%) | $82.17 | $80.11 | 5.36 M | $47.16 B |
| 03/31/2026 | $80.01 | $80.08 (0.09%) | $80.53 | $77.60 | 4.43 M | $46.48 B |
| 03/30/2026 | $79.19 | $79.50 (0.39%) | $80.63 | $78.39 | 4.91 M | $46.14 B |
| 03/27/2026 | $81.80 | $79.34 (-3.01%) | $81.84 | $78.57 | 4.87 M | $46.05 B |
| 03/26/2026 | $82.36 | $82.10 (-0.32%) | $83.76 | $81.93 | 6.24 M | $47.65 B |
| 03/25/2026 | $82.44 | $82.67 (0.28%) | $83.09 | $81.28 | 3.64 M | $47.98 B |
| 03/24/2026 | $81.65 | $81.69 (0.05%) | $82.33 | $80.60 | 3.90 M | $47.41 B |
| 03/23/2026 | $82.50 | $82.02 (-0.58%) | $83.83 | $81.86 | 4.41 M | $47.60 B |
| 03/20/2026 | $81.86 | $82.50 (0.78%) | $83.04 | $81.86 | 4.36 M | $47.88 B |
| 03/19/2026 | $82.43 | $82.46 (0.04%) | $83.62 | $81.73 | 4.03 M | $47.86 B |
| 03/18/2026 | $83.45 | $82.61 (-1.01%) | $84.03 | $82.60 | 3.51 M | $47.95 B |
| 03/17/2026 | $83.65 | $84.27 (0.74%) | $85.14 | $83.34 | 4.22 M | $48.91 B |
| 03/16/2026 | $82.13 | $83.56 (1.74%) | $84.25 | $81.89 | 4.27 M | $48.50 B |
| 03/13/2026 | $85.13 | $81.81 (-3.9%) | $85.33 | $81.35 | 5.62 M | $47.48 B |
| 03/12/2026 | $84.96 | $84.62 (-0.4%) | $85.51 | $83.18 | 4.22 M | $49.11 B |
| 03/11/2026 | $86.11 | $85.09 (-1.18%) | $86.11 | $83.84 | 4.31 M | $49.39 B |
| 03/10/2026 | $83.99 | $85.78 (2.13%) | $86.38 | $82.88 | 6.27 M | $49.79 B |
| 03/09/2026 | $80.87 | $84.26 (4.19%) | $84.29 | $80.54 | 4.76 M | $48.90 B |
| 03/06/2026 | $83.00 | $81.64 (-1.64%) | $83.08 | $80.50 | 5.22 M | $47.38 B |
| 03/05/2026 | $84.44 | $83.89 (-0.65%) | $84.83 | $82.97 | 6.40 M | $48.69 B |
| 03/04/2026 | $85.14 | $85.22 (0.09%) | $85.81 | $84.22 | 4.44 M | $49.46 B |
| 03/03/2026 | $85.87 | $85.28 (-0.69%) | $86.56 | $83.76 | 5.59 M | $49.50 B |
| 03/02/2026 | $85.67 | $87.18 (1.76%) | $87.32 | $85.60 | 3.75 M | $50.60 B |
| 02/27/2026 | $85.76 | $86.47 (0.83%) | $86.95 | $85.20 | 6.17 M | $50.19 B |
| 02/26/2026 | $83.85 | $85.90 (2.44%) | $85.92 | $83.67 | 3.71 M | $49.86 B |
| 02/25/2026 | $82.64 | $83.40 (0.92%) | $84.07 | $82.56 | 4.19 M | $48.41 B |
| 02/24/2026 | $82.33 | $82.40 (0.09%) | $83.03 | $81.17 | 4.49 M | $47.82 B |
| 02/23/2026 | $79.10 | $82.44 (4.22%) | $82.77 | $79.10 | 5.50 M | $47.85 B |
| 02/20/2026 | $78.60 | $79.78 (1.5%) | $79.93 | $78.00 | 4.74 M | $46.30 B |
| 02/19/2026 | $78.50 | $78.92 (0.54%) | $79.12 | $77.66 | 2.61 M | $45.81 B |
| 02/18/2026 | $78.39 | $78.98 (0.75%) | $79.08 | $77.72 | 4.12 M | $45.84 B |
| 02/17/2026 | $77.21 | $78.45 (1.61%) | $80.42 | $76.33 | 6.11 M | $45.53 B |
| 02/13/2026 | $76.62 | $75.87 (-0.98%) | $77.56 | $75.51 | 5.35 M | $44.03 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
